Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2007 | MYR | 9.3 | 9.35 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 1,519 |
8 May 2007 | MYR | 9.3 | 9.35 | 9.3 | 9.3 | 9.3 | 0.0 (0.0%) | 1,519,100 |
7 May 2007 | MYR | 9.2 | 9.3 | 9.15 | 9.3 | 9.3 | +0.1 (+1.09%) | 188,400 |
4 May 2007 | MYR | 9.2 | 9.25 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 1,235,400 |
3 May 2007 | MYR | 9.35 | 9.35 | 9.2 | 9.25 | 9.25 | -0.05 (-0.54%) | 349,900 |
30 Apr 2007 | MYR | 9.3 | 9.35 | 9.05 | 9.3 | 9.3 | +0.05 (+0.54%) | 1,338,700 |
27 Apr 2007 | MYR | 9.25 | 9.25 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 537,500 |
26 Apr 2007 | MYR | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 0.0 (0.0%) | 0 |
25 Apr 2007 | MYR | 9.2 | 9.25 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 1,105,700 |
24 Apr 2007 | MYR | 9.25 | 9.25 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 1,019,600 |
23 Apr 2007 | MYR | 9.25 | 9.3 | 9.15 | 9.2 | 9.2 | 0.0 (0.0%) | 1,376,100 |
20 Apr 2007 | MYR | 9.1 | 9.25 | 9.1 | 9.2 | 9.2 | +0.05 (+0.55%) | 1,625,000 |
19 Apr 2007 | MYR | 9.1 | 9.15 | 8.95 | 9.15 | 9.15 | 0.0 (0.0%) | 449,900 |
18 Apr 2007 | MYR | 9 | 9.15 | 8.9 | 9.15 | 9.15 | +0.15 (+1.67%) | 378,500 |
17 Apr 2007 | MYR | 9.05 | 9.05 | 8.95 | 9 | 9 | 0.0 (0.0%) | 978,900 |
16 Apr 2007 | MYR | 9.15 | 9.15 | 9 | 9 | 9 | -0.05 (-0.55%) | 138,600 |
13 Apr 2007 | MYR | 9 | 9.1 | 8.9 | 9.05 | 9.05 | +0.05 (+0.56%) | 407,800 |
12 Apr 2007 | MYR | 9.05 | 9.1 | 8.9 | 9 | 9 | -0.15 (-1.64%) | 285,600 |
11 Apr 2007 | MYR | 9.2 | 9.2 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 116,300 |
10 Apr 2007 | MYR | 9.2 | 9.2 | 9.1 | 9.15 | 9.15 | 0.0 (0.0%) | 391,400 |
9 Apr 2007 | MYR | 9.2 | 9.2 | 9 | 9.15 | 9.15 | +0.15 (+1.67%) | 831,600 |
6 Apr 2007 | MYR | 9 | 9.1 | 8.95 | 9 | 9 | -0.05 (-0.55%) | 242,200 |
5 Apr 2007 | MYR | 9 | 9.15 | 9 | 9.05 | 9.05 | +0.05 (+0.56%) | 484,800 |
4 Apr 2007 | MYR | 9.1 | 9.1 | 8.95 | 9 | 9 | +0.05 (+0.56%) | 1,206,700 |
3 Apr 2007 | MYR | 9 | 9 | 8.95 | 8.95 | 8.95 | +0.15 (+1.70%) | 390,500 |
2 Apr 2007 | MYR | 9 | 9 | 8.8 | 8.8 | 8.8 | -0.15 (-1.68%) | 39,300 |
30 Mar 2007 | MYR | 8.85 | 9 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 533,400 |
29 Mar 2007 | MYR | 9 | 9 | 8.8 | 9 | 9 | 0.0 (0.0%) | 147,600 |
28 Mar 2007 | MYR | 8.7 | 9 | 8.7 | 9 | 9 | +0.05 (+0.56%) | 201,900 |
27 Mar 2007 | MYR | 8.95 | 9 | 8.8 | 8.95 | 8.95 | 0.0 (0.0%) | 505,500 |